Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.900 | 2.960 | 2.880 | 2.930 | 2.930 | 11,779,113 |
| 2024-04-24 | 2.860 | 2.930 | 2.830 | 2.930 | 2.930 | 15,586,349 |
| 2024-04-23 | 2.860 | 2.930 | 2.860 | 2.870 | 2.870 | 13,287,400 |
| 2024-04-22 | 2.850 | 2.890 | 2.740 | 2.820 | 2.820 | 13,981,400 |
| 2024-04-19 | 2.890 | 2.950 | 2.840 | 2.860 | 2.860 | 14,786,802 |
| 2024-04-18 | 2.940 | 2.990 | 2.870 | 2.930 | 2.930 | 21,659,010 |
| 2024-04-17 | 2.660 | 2.940 | 2.660 | 2.940 | 2.940 | 30,821,471 |
| 2024-04-16 | 2.950 | 2.960 | 2.710 | 2.710 | 2.710 | 32,586,900 |
| 2024-04-15 | 3.150 | 3.220 | 2.920 | 3.010 | 3.010 | 36,392,196 |
| 2024-04-12 | 3.320 | 3.330 | 3.220 | 3.240 | 3.240 | 16,698,300 |
| 2024-04-11 | 3.280 | 3.380 | 3.260 | 3.320 | 3.320 | 16,579,464 |
| 2024-04-10 | 3.430 | 3.430 | 3.260 | 3.300 | 3.300 | 20,216,795 |
| 2024-04-09 | 3.390 | 3.470 | 3.380 | 3.440 | 3.440 | 16,988,545 |
| 2024-04-08 | 3.510 | 3.510 | 3.350 | 3.360 | 3.360 | 24,709,510 |
| 2024-04-03 | 3.580 | 3.580 | 3.460 | 3.520 | 3.520 | 20,491,400 |
| 2024-04-02 | 3.650 | 3.660 | 3.560 | 3.580 | 3.580 | 23,472,200 |
| 2024-04-01 | 3.600 | 3.690 | 3.590 | 3.680 | 3.680 | 25,554,854 |
| 2024-03-29 | 3.620 | 3.630 | 3.510 | 3.580 | 3.580 | 15,233,900 |
| 2024-03-28 | 3.470 | 3.660 | 3.470 | 3.620 | 3.620 | 32,522,709 |
| 2024-03-27 | 3.640 | 3.650 | 3.460 | 3.470 | 3.470 | 35,393,249 |
| 2024-03-26 | 3.730 | 3.770 | 3.590 | 3.640 | 3.640 | 40,229,233 |
| 2024-03-25 | 3.920 | 3.970 | 3.750 | 3.770 | 3.770 | 49,035,490 |
| 2024-03-22 | 4.070 | 4.130 | 3.900 | 3.960 | 3.960 | 66,062,472 |
| 2024-03-21 | 4.050 | 4.320 | 4.030 | 4.090 | 4.090 | 103,118,006 |
| 2024-03-20 | 3.910 | 4.000 | 3.880 | 3.960 | 3.960 | 49,717,375 |
| 2024-03-19 | 3.970 | 4.000 | 3.880 | 3.890 | 3.890 | 57,774,487 |
| 2024-03-18 | 3.920 | 4.050 | 3.850 | 4.010 | 4.010 | 85,284,000 |
| 2024-03-15 | 4.100 | 4.180 | 3.910 | 4.010 | 4.010 | 95,291,186 |
| 2024-03-14 | 3.960 | 4.250 | 3.800 | 3.910 | 3.910 | 136,188,818 |
| 2024-03-13 | 3.780 | 4.160 | 3.690 | 4.160 | 4.160 | 133,734,279 |
| 2024-03-12 | 3.470 | 3.780 | 3.470 | 3.780 | 3.780 | 94,919,487 |
| 2024-03-11 | 3.330 | 3.440 | 3.320 | 3.440 | 3.440 | 33,058,156 |
| 2024-03-08 | 3.290 | 3.610 | 3.240 | 3.410 | 3.410 | 45,786,417 |
| 2024-03-07 | 3.410 | 3.410 | 3.280 | 3.290 | 3.290 | 22,451,888 |
| 2024-03-06 | 3.380 | 3.460 | 3.330 | 3.380 | 3.380 | 18,037,600 |
| 2024-03-05 | 3.490 | 3.510 | 3.370 | 3.390 | 3.390 | 21,995,018 |
| 2024-03-04 | 3.490 | 3.520 | 3.330 | 3.510 | 3.510 | 29,627,602 |
| 2024-03-01 | 3.460 | 3.500 | 3.390 | 3.490 | 3.490 | 27,501,639 |
| 2024-02-29 | 3.230 | 3.450 | 3.210 | 3.450 | 3.450 | 38,580,479 |
| 2024-02-28 | 3.630 | 3.750 | 3.240 | 3.260 | 3.260 | 61,520,190 |
| 2024-02-27 | 3.410 | 3.580 | 3.400 | 3.580 | 3.580 | 29,986,352 |
| 2024-02-26 | 3.390 | 3.520 | 3.300 | 3.450 | 3.450 | 36,825,141 |
| 2024-02-23 | 3.190 | 3.390 | 3.170 | 3.380 | 3.380 | 38,159,768 |
| 2024-02-22 | 3.040 | 3.200 | 3.040 | 3.200 | 3.200 | 34,611,321 |
| 2024-02-21 | 2.920 | 3.170 | 2.910 | 3.040 | 3.040 | 49,965,335 |
| 2024-02-20 | 2.890 | 3.020 | 2.840 | 2.960 | 2.960 | 54,670,354 |
| 2024-02-19 | 2.660 | 2.880 | 2.660 | 2.880 | 2.880 | 33,095,820 |
| 2024-02-08 | 2.350 | 2.660 | 2.260 | 2.620 | 2.620 | 57,784,718 |
| 2024-02-07 | 2.760 | 2.760 | 2.500 | 2.500 | 2.500 | 46,105,746 |
| 2024-02-06 | 2.710 | 2.880 | 2.630 | 2.780 | 2.780 | 48,962,336 |
| 2024-02-05 | 3.250 | 3.250 | 2.920 | 2.920 | 2.920 | 29,834,231 |
| 2024-02-02 | 3.410 | 3.560 | 3.090 | 3.240 | 3.240 | 33,297,947 |
| 2024-02-01 | 3.450 | 3.490 | 3.330 | 3.380 | 3.380 | 26,120,615 |
| 2024-01-31 | 3.570 | 3.720 | 3.460 | 3.490 | 3.490 | 34,103,562 |
| 2024-01-30 | 3.910 | 3.920 | 3.760 | 3.770 | 3.770 | 19,525,678 |
| 2024-01-29 | 4.160 | 4.180 | 3.930 | 3.950 | 3.950 | 30,800,214 |
| 2024-01-26 | 4.020 | 4.320 | 4.010 | 4.180 | 4.180 | 44,765,353 |
| 2024-01-25 | 3.850 | 4.020 | 3.820 | 4.010 | 4.010 | 21,428,013 |
| 2024-01-24 | 3.850 | 3.890 | 3.730 | 3.880 | 3.880 | 23,674,760 |
| 2024-01-23 | 3.820 | 3.880 | 3.730 | 3.850 | 3.850 | 25,020,820 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-22 | 0.0180 CNY |
| 2020-07-21 | 0.0430 CNY |
| 2019-07-17 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.